株価チャート

2017/11/01~2018/03/30

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2018
03/30514516507515+0.39%53,00081億9361万+0.39%392.041.89
03/29500513500513+3.01%117,00081億6179万0%390.521.88
03/28486499486498+1.43%66,80079億2315万-2.73%379.11.83
03/27498502484491-1.21%168,80078億1178万-4.29%373.771.8
03/264924974774970%229,70079億724万-3.12%378.341.83
03/23500508490497-3.68%261,70079億724万-3.31%378.341.83
03/22518521508516+1.57%197,00078億1840万+0.39%374.091.81
03/20506511503508-1.55%76,20076億9718万-0.97%368.291.78
03/19520520503516-0.19%144,60078億1840万+0.58%374.091.81
03/16525525513517-0.77%124,90078億3355万+0.78%374.811.81
03/15528529518521-1.33%161,80078億9416万+1.36%377.711.82
03/14517529514528+1.73%154,30080億22万+2.92%382.791.85
03/13518527511519+0.58%243,30078億6385万+1.17%376.261.82
03/12512517504516+1.38%105,00078億1840万+0.19%374.091.81
03/09516516503509+0.59%118,20077億1233万-1.55%369.011.78
03/08508514502506-0.78%127,40076億6688万-2.88%366.841.77
03/07507511499510+0.59%139,50077億2748万-2.67%369.741.78
03/06507511502507+1.6%134,00076億8203万-3.98%367.561.77
03/05519519499499-3.85%143,50075億6081万-6.03%361.761.75
03/02521522512519-2.08%131,90078億6385万-3.17%376.261.82
03/015265355235300%68,70080億3052万-1.67%384.241.85
02/28520530519530+0.95%89,00080億3052万-2.21%384.241.85
02/27528530520525-0.38%79,70079億5476万-3.67%380.611.84
02/26515532514527+2.73%164,50079億8507万-4.01%382.061.84
02/23503514502513+2.19%126,80077億7294万-6.9%371.911.79
02/22505506500502-0.59%133,40076億627万-9.39%363.941.76
02/21507509503505-0.39%269,50075億780万-9.5%359.231.73
02/205085185045070%366,00075億3753万-9.79%360.651.74
02/19507510504507+0.2%170,90075億3753万-10.42%360.651.74
02/16507510502506-0.2%162,00075億2267万-11.38%359.941.74
02/15502511499507+1.2%160,90075億3753万-11.83%360.651.74
02/14507513496501-1.76%129,90074億4833万-13.47%356.381.72
02/13523523509510-0.97%100,90075億8213万-12.52%362.781.75
02/09500516499515-2.28%170,80076億5647万-11.97%366.341.77
02/08510530510527+2.93%178,50078億3487万-10.37%374.871.81
02/07533533512512-0.58%272,80076億1187万-13.07%364.21.76
02/06542543488515-8.2%714,80076億5647万-12.86%366.341.77
02/05550615546561-4.27%1,193,60083億4035万-5.56%399.061.93
02/02594619585586-1.01%546,70087億1202万-1.35%416.842.01
02/01591598590592-0.17%127,30088億122万-0.17%421.112.03
01/31587594587593-0.17%111,70088億1609万+0.17%421.822.04
01/30600603587594-1%194,20088億3096万+0.34%422.532.04
01/29613614600600-1.64%181,80089億2016万+1.52%426.82.06
01/26612618606610+0.33%256,10090億6883万+3.21%433.922.09
01/25605613602608+0.5%128,40090億3910万+3.05%432.492.09
01/24604611598605+0.33%203,90089億9449万+2.54%430.362.08
01/23608614601603-0.82%207,50089億6476万+2.38%428.942.07
01/22592609589608+3.05%223,10089億3938万+3.4%427.722.06
01/19613615588590-0.67%720,80086億7473万+0.51%415.062
01/18592600586594+0.85%163,70087億3354万+1.19%417.872.02
01/17602604587589-3.44%251,90086億6003万+0.34%414.362
01/16619621600610-1.29%186,00089億6879万+3.74%429.132.07
01/156226256106180%214,10090億8641万+5.28%434.762.1
01/12605621603618+2.49%255,80090億8641万+5.46%434.762.1
01/11605611600603-0.66%178,90088億6587万+2.9%424.22.05
01/10593607591607+1.85%183,70089億2468万+3.58%427.022.06
01/09578597577596+3.47%238,10087億6295万+1.71%419.282.02
01/05578579573576+0.52%94,70084億6889万-1.87%405.211.96
01/04570578570573+0.7%153,40084億2478万-2.72%403.11.95
2017
12/29566572565569+1.07%105,80084億5928万-3.56%404.751.95
12/28571573563563-1.75%148,90083億7008万-4.9%400.481.93
12/27560575559573+2.14%184,50085億1875万-3.54%407.61.97
12/26561565559561-0.71%286,90083億4035万-5.71%399.061.93
12/25577580565565-2.08%312,10083億9982万-5.52%401.911.94
12/22583595577577-1.54%491,10085億7822万-3.83%410.441.98
12/21590592586586+0.34%163,60086億537万-2.5%411.741.99
12/205905905845840%127,70085億7600万-2.99%410.331.98
12/19594597583584-1.68%229,50085億7600万-3.15%410.331.98
12/18598600593594+0.17%185,30087億2285万-1.66%417.362.01
12/15591596587593+1.37%234,70087億817万-1.98%416.662.01
12/14584589584585-0.51%98,10085億9069万-3.47%411.041.98
12/13587590583588+0.17%101,00086億3474万-3.13%413.151.99
12/12593593587587-1.01%141,50086億2006万-3.45%412.441.99
12/11595598593593-0.17%92,50087億817万-2.63%416.662.01
12/08600600594594+0.17%88,90087億2285万-2.62%417.362.01
12/07610612591593+0.51%301,10087億817万-2.95%416.662.01
12/06605605584590-2.16%334,50086億6411万-3.75%414.552
12/05607609602603-0.82%155,40088億5501万-1.95%423.682.04
12/04610612608608-0.16%69,20089億2844万-1.14%427.22.06
12/01613613609609-0.33%40,80089億4312万-1.14%427.92.06
11/30616616609611-0.81%85,40089億7249万-0.97%429.312.07
11/29617623616616-0.32%64,60090億4592万-0.32%432.822.09
11/28617623610618+0.65%110,60090億7529万+0.16%434.222.1
11/27614615611614+0.82%100,30090億1655万-0.49%431.412.08
11/246076136066090%54,40089億4312万-1.3%427.92.06
11/22620620608609-1.14%115,50089億4312万-1.3%427.92.06
11/21625626614616-0.65%104,50090億896万-0.16%431.052.08
11/20616623614620+0.65%98,00090億6746万+0.49%433.852.09
11/17610623610616+1.32%149,80090億896万0%431.052.08
11/16603612603608+0.83%65,50088億9196万-1.3%425.452.05
11/15609615600603-1.15%144,40088億1883万-2.27%421.952.04
11/14613616609610-0.33%97,00089億2121万-1.29%426.852.06
11/13611615610612-0.65%75,90089億5046万-1.13%428.252.07
11/10615619612616+0.16%87,30090億896万-0.65%431.052.08
11/09620623608615-0.65%155,10089億9433万-0.97%430.352.08
11/08616619614619+0.81%77,80090億5283万-0.48%433.152.09
11/07618625609614+0.82%192,30089億7971万-1.6%429.652.07
11/06614621608609-0.49%122,90089億658万-2.56%426.152.06
11/02625631611612-2.86%229,70089億5046万-2.39%428.252.07
11/01635637626630-0.79%156,30092億1371万+0.16%440.852.13